南僑(1702)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　29.25
0
0%		29.30
0.05
0.17%		29.00
-0.3
-1.02%		 　28.95
-0.05
-0.17%		29.00
0.05
0.17%		28.90
-0.1
-0.34%		29.05
0.15
0.52%		29.15
0.1
0.34%		 　29.05
-0.1
-0.34%		28.75
-0.3
-1.03%		28.55
-0.2
-0.7%		27.75
-0.8
-2.8%		28.10
0.35
1.26%		 　28.15
0.05
0.18%		28.50
0.35
1.24%		28.25
-0.25
-0.88%		28.05
-0.2
-0.71%		27.90
-0.15
-0.53%		 　28.00
0.1
0.36%		28.15
0.15
0.54%		28.35
0.2
0.71%		28.15
-0.2
-0.71%		28.56
2 月28.10
-0.05
-0.18%		 　28.20
0.1
0.36%		28.15
-0.05
-0.18%		28.00
-0.15
-0.53%		 　　　　　　　　　　28.35
0.35
1.25%		28.15
-0.2
-0.71%		29.00
0.85
3.02%		28.60
-0.4
-1.38%		28.75
0.15
0.52%		28.60
-0.15
-0.52%		 28.70
0.1
0.35%		28.60
-0.1
-0.35%		28.45
-0.15
-0.52%		 28.52
3 月28.85
0.4
1.41%		 　28.95
0.1
0.35%		28.90
-0.05
-0.17%		28.85
-0.05
-0.17%		29.50
0.65
2.25%		29.25
-0.25
-0.85%		 　29.10
-0.15
-0.51%		28.80
-0.3
-1.03%		28.70
-0.1
-0.35%		28.35
-0.35
-1.22%		28.10
-0.25
-0.88%		 　27.95
-0.15
-0.53%		28.00
0.05
0.18%		27.80
-0.2
-0.71%		28.15
0.35
1.26%		28.05
-0.1
-0.36%		 　28.25
0.2
0.71%		28.10
-0.15
-0.53%		28.05
-0.05
-0.18%		28.10
0.05
0.18%		28.15
0.05
0.18%		 28.46
4 月28.05
-0.1
-0.36%		28.15
0.1
0.36%		28.35
0.2
0.71%		 　　　27.50
-0.85
-3%		27.50
0
0%		27.50
0
0%		27.50
0
0%		27.50
0
0%		 　27.50
0
0%		27.50
0
0%		27.65
0.15
0.55%		28.30
0.65
2.35%		28.30
0
0%		 　28.25
-0.05
-0.18%		29.05
0.8
2.83%		29.20
0.15
0.52%		29.60
0.4
1.37%		30.15
0.55
1.86%		 　30.90
0.75
2.49%		31.15
0.25
0.81%		 28.6
5 月　31.20
0.05
0.16%		31.45
0.25
0.8%		 　31.70
0.25
0.79%		31.80
0.1
0.32%		32.70
0.9
2.83%		32.60
-0.1
-0.31%		32.10
-0.5
-1.53%		 　31.60
-0.5
-1.56%		31.70
0.1
0.32%		31.70
0
0%		32.00
0.3
0.95%		32.20
0.2
0.63%		 　32.50
0.3
0.93%		32.35
-0.15
-0.46%		33.00
0.65
2.01%		32.60
-0.4
-1.21%		31.75
-0.85
-2.61%		 　32.00
0.25
0.79%		32.40
0.4
1.25%		32.85
0.45
1.39%		33.10
0.25
0.76%		33.25
0.15
0.45%		32.17
6 月 　33.25
0
0%		33.40
0.15
0.45%		33.40
0
0%		33.45
0.05
0.15%		33.45
0
0%		 　33.55
0.1
0.3%		34.35
0.8
2.38%		 34.60
0.25
0.73%		33.45
-1.15
-3.32%		 　33.05
-0.4
-1.2%		33.75
0.7
2.12%		34.20
0.45
1.33%		33.40
-0.8
-2.34%		31.65
-1.75
-5.24%		 　32.20
0.55
1.74%		31.10
-1.1
-3.42%		32.00
0.9
2.89%		33.05
1.05
3.28%		34.10
1.05
3.18%		 33.45
7 月35.00
0.9
2.64%		35.40
0.4
1.14%		37.75
2.35
6.64%		39.30
1.55
4.11%		39.15
-0.15
-0.38%		 　39.00
-0.15
-0.38%		39.00
0
0%		39.80
0.8
2.05%		39.80
0
0%		40.20
0.4
1.01%		 　40.10
-0.1
-0.25%		42.70
2.6
6.48%		41.80
-0.9
-2.11%		40.00
-1.8
-4.31%		40.00
0
0%		 　40.95
0.95
2.38%		40.95
0
0%		40.20
-0.75
-1.83%		39.25
-0.95
-2.36%		38.30
-0.95
-2.42%		 　39.00
0.7
1.83%		38.40
-0.6
-1.54%		38.70
0.3
0.78%		39.4
8 月38.45
-0.25
-0.65%		38.75
0.3
0.78%		 　40.70
1.95
5.03%		40.10
-0.6
-1.47%		39.05
-1.05
-2.62%		38.90
-0.15
-0.38%		37.55
-1.35
-3.47%		 　37.15
-0.4
-1.07%		37.15
0
0%		37.60
0.45
1.21%		38.40
0.8
2.13%		39.00
0.6
1.56%		 　38.90
-0.1
-0.26%		38.50
-0.4
-1.03%		 39.70
1.2
3.12%		40.10
0.4
1.01%		 　40.55
0.45
1.12%		39.45
-1.1
-2.71%		38.55
-0.9
-2.28%		38.50
-0.05
-0.13%		38.50
0
0%		 38.95
9 月　39.00
0.5
1.3%		39.60
0.6
1.54%		40.10
0.5
1.26%		40.10
0
0%		40.00
-0.1
-0.25%		 　39.80
-0.2
-0.5%		39.95
0.15
0.38%		40.15
0.2
0.5%		42.95
2.8
6.97%		42.00
-0.95
-2.21%		41.30
-0.7
-1.67%		 41.25
-0.05
-0.12%		41.25
0
0%		41.25
0
0%		 　　　43.20
1.95
4.73%		43.70
0.5
1.16%		43.85
0.15
0.34%		42.40
-1.45
-3.31%		43.10
0.7
1.65%		 　44.95
1.85
4.29%		 41.74
10 月44.30
-0.65
-1.45%		45.60
1.3
2.93%		48.10
2.5
5.48%		48.10
0
0%		 　48.60
0.5
1.04%		47.75
-0.85
-1.75%		49.00
1.25
2.62%		 49.35
0.35
0.71%		 　48.40
-0.95
-1.93%		48.50
0.1
0.21%		49.00
0.5
1.03%		51.00
2
4.08%		50.80
-0.2
-0.39%		 　50.30
-0.5
-0.98%		51.00
0.7
1.39%		50.40
-0.6
-1.18%		51.20
0.8
1.59%		50.40
-0.8
-1.56%		 　49.35
-1.05
-2.08%		49.90
0.55
1.11%		49.20
-0.7
-1.4%		49.55
0.35
0.71%		49.1
11 月50.90
1.35
2.72%		 　49.00
-1.9
-3.73%		45.95
-3.05
-6.22%		46.65
0.7
1.52%		47.00
0.35
0.75%		46.50
-0.5
-1.06%		 　43.25
-3.25
-6.99%		43.10
-0.15
-0.35%		41.50
-1.6
-3.71%		44.05
2.55
6.14%		45.30
1.25
2.84%		 　47.80
2.5
5.52%		48.60
0.8
1.67%		48.10
-0.5
-1.03%		47.50
-0.6
-1.25%		46.35
-1.15
-2.42%		 　46.20
-0.15
-0.32%		46.80
0.6
1.3%		46.35
-0.45
-0.96%		46.90
0.55
1.19%		47.30
0.4
0.85%		 46.51
12 月　47.25
-0.05
-0.11%		46.65
-0.6
-1.27%		47.20
0.55
1.18%		46.60
-0.6
-1.27%		46.60
0
0%		 　45.60
-1
-2.15%		45.00
-0.6
-1.32%		45.50
0.5
1.11%		45.15
-0.35
-0.77%		45.65
0.5
1.11%		 　45.50
-0.15
-0.33%		45.30
-0.2
-0.44%		45.30
0
0%		45.65
0.35
0.77%		45.60
-0.05
-0.11%		 　45.75
0.15
0.33%		45.40
-0.35
-0.77%		44.85
-0.55
-1.21%		45.10
0.25
0.56%		44.95
-0.15
-0.33%		 　45.65
0.7
1.56%		45.50
-0.15
-0.33%		45.7

說明:最高漲幅:6.97%最低跌幅:-6.99% 最高價:51.20最低價:27.50平均價:36.98,灰色底表示週末,漲152天(93.1)元,跌132天(-68.45)元,平盤26天
7%=2,6%=4,5%=5,4%=4,3%=16,2%=24,1%=66,0%=57,-0%=1,-1%=1,-2%=2,-3%=4,-4%=10,-5%=21,-6%=45,-7%=48,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 1702 1266038 751 37058766 29.10 29.45 29.00 29.25 0.35 0% 29.25 1 29.30 5 20.74
2013-01-03 1702 830422 483 24403627 29.70 29.70 29.20 29.30 0.05 0.17% 29.30 20 29.35 4 20.78
2013-01-04 1702 687653 397 20097149 29.60 29.60 29.00 29.00 0.30 -1.02% 29.00 74 29.05 4 20.57
2013-01-07 1702 917496 458 26722834 29.05 29.40 28.95 28.95 0.05 -0.17% 28.95 21 29.00 13 20.53
2013-01-08 1702 568713 329 16536827 28.95 29.40 28.95 29.00 0.05 0.17% 28.95 102 29.00 7 20.57
2013-01-09 1702 587104 350 17022520 29.00 29.20 28.85 28.90 0.10 -0.34% 28.90 11 28.95 7 20.50
2013-01-10 1702 1085358 602 31727648 29.00 29.45 28.90 29.05 0.15 0.52% 29.05 20 29.20 29 20.60
2013-01-11 1702 577034 329 16868645 29.20 29.30 29.15 29.15 0.10 0.34% 29.15 8 29.20 12 20.67
2013-01-14 1702 486042 241 14117119 29.15 29.15 28.90 29.05 0.10 -0.34% 29.05 11 29.10 10 20.60
2013-01-15 1702 854058 427 24618702 29.00 29.20 28.60 28.75 0.30 -1.03% 28.75 1 28.80 35 20.39
2013-01-16 1702 496605 277 14198120 28.75 28.75 28.40 28.55 0.20 -0.7% 28.55 31 28.60 6 20.25
2013-01-17 1702 1223031 600 34341927 28.55 28.75 27.50 27.75 0.80 -2.8% 27.75 4 27.80 14 19.68
2013-01-18 1702 559254 291 15658621 28.10 28.20 27.80 28.10 0.35 1.26% 28.00 63 28.10 11 19.93
2013-01-21 1702 539264 232 15113979 28.15 28.20 27.90 28.15 0.05 0.18% 28.10 1 28.15 11 19.96
2013-01-22 1702 548228 331 15644159 28.50 28.75 28.40 28.50 0.35 1.24% 28.40 44 28.50 3 20.21
2013-01-23 1702 255980 172 7257931 28.50 28.65 28.20 28.25 0.25 -0.88% 28.25 8 28.30 3 20.04
2013-01-24 1702 408370 221 11500681 28.25 28.35 28.05 28.05 0.20 -0.71% 28.05 25 28.20 9 19.89
2013-01-25 1702 469767 252 13132195 28.05 28.05 27.85 27.90 0.15 -0.53% 27.90 18 28.00 6 19.79
2013-01-28 1702 321070 160 8963944 28.00 28.10 27.80 28.00 0.10 0.36% 27.95 1 28.00 37 19.86
2013-01-29 1702 496068 286 13924054 28.05 28.20 28.00 28.15 0.15 0.54% 28.10 36 28.15 6 19.96
2013-01-30 1702 375801 224 10622937 28.30 28.35 28.20 28.35 0.20 0.71% 28.30 1 28.35 19 20.11
2013-01-31 1702 211104 130 5955484 28.40 28.40 28.15 28.15 0.20 -0.71% 28.10 10 28.15 1 19.96
2013-02-01 1702 315435 211 8887358 28.15 28.35 28.10 28.10 0.05 -0.18% 28.10 20 28.15 6 19.93
2013-02-04 1702 427324 224 12055618 28.20 28.35 28.15 28.20 0.10 0.36% 28.15 11 28.20 9 20.00
2013-02-05 1702 366998 213 10295540 28.20 28.20 28.00 28.15 0.05 -0.18% 28.10 12 28.15 4 19.96
2013-02-06 1702 710119 426 19923132 28.20 28.20 28.00 28.00 0.15 -0.53% 28.00 93 28.10 9 19.86
2013-02-18 1702 587142 337 16642645 28.40 28.45 28.30 28.35 0.35 1.25% 28.35 12 28.40 84 20.11
2013-02-19 1702 565239 313 15906573 28.40 28.45 28.00 28.15 0.20 -0.71% 28.15 1 28.20 11 19.96
2013-02-20 1702 2306864 1214 66479463 28.20 29.15 28.20 29.00 0.85 3.02% 28.95 61 29.00 64 20.57
2013-02-21 1702 674301 333 19317118 28.90 28.90 28.45 28.60 0.40 -1.38% 28.55 21 28.60 6 20.28
2013-02-22 1702 581938 343 16742113 28.70 29.00 28.50 28.75 0.15 0.52% 28.70 12 28.75 6 20.39
2013-02-23 1702 733304 418 21176321 29.00 29.10 28.60 28.60 0.15 -0.52% 28.60 21 28.65 1 20.28
2013-02-25 1702 1018156 462 29421793 28.80 29.10 28.65 28.70 0.10 0.35% 28.70 11 28.75 10 20.35
2013-02-26 1702 599103 318 17149489 28.50 28.80 28.50 28.60 0.10 -0.35% 28.55 26 28.60 7 20.28
2013-02-27 1702 462782 245 13246041 28.60 28.80 28.45 28.45 0.15 -0.52% 28.45 17 28.50 3 20.18
2013-03-01 1702 1330621 672 38586749 28.55 29.15 28.55 28.85 0.40 1.41% 28.85 27 28.95 10 20.46
2013-03-04 1702 1443925 766 41896727 29.00 29.35 28.75 28.95 0.10 0.35% 28.90 2 28.95 9 20.53
2013-03-05 1702 542997 354 15706845 29.00 29.20 28.80 28.90 0.05 -0.17% 28.90 7 28.95 43 20.50
2013-03-06 1702 766710 422 22161049 29.15 29.15 28.70 28.85 0.05 -0.17% 28.85 14 28.90 58 20.46
2013-03-07 1702 2931241 1442 86902929 29.00 29.95 29.00 29.50 0.65 2.25% 29.50 69 29.60 37 20.92
2013-03-08 1702 1504032 624 44374633 29.70 29.75 29.25 29.25 0.25 -0.85% 29.25 84 29.30 45 20.74
2013-03-11 1702 699787 398 20396970 29.25 29.35 29.00 29.10 0.15 -0.51% 29.05 8 29.10 19 20.64
2013-03-12 1702 681741 347 19723082 29.15 29.15 28.70 28.80 0.30 -1.03% 28.80 12 28.85 22 20.43
2013-03-13 1702 633725 340 18215851 28.80 29.00 28.60 28.70 0.10 -0.35% 28.70 3 28.75 11 20.35
2013-03-14 1702 594007 345 16911039 28.50 28.70 28.30 28.35 0.35 -1.22% 28.30 43 28.35 6 20.11
2013-03-15 1702 717082 424 20278543 28.40 28.60 28.10 28.10 0.25 -0.88% 28.05 24 28.10 7 19.93
2013-03-18 1702 661338 383 18509595 28.10 28.50 27.80 27.95 0.15 -0.53% 27.95 19 28.00 24 19.82
2013-03-19 1702 591165 336 16521508 28.00 28.10 27.80 28.00 0.05 0.18% 27.95 12 28.00 18 19.86
2013-03-20 1702 550543 320 15372685 28.15 28.15 27.80 27.80 0.20 -0.71% 27.80 36 27.85 6 19.72
2013-03-21 1702 862591 410 24442081 28.00 28.60 28.00 28.15 0.35 1.26% 28.10 34 28.20 16 19.96
2013-03-22 1702 520267 329 14618750 28.30 28.30 28.00 28.05 0.10 -0.36% 28.05 105 28.10 14 19.89
2013-03-25 1702 518898 277 14672818 28.45 28.45 28.10 28.25 0.20 0.71% 28.25 10 28.30 6 20.04
2013-03-26 1702 446387 225 12572617 28.30 28.30 28.05 28.10 0.15 -0.53% 28.10 27 28.15 6 19.93
2013-03-27 1702 412298 273 11594866 28.20 28.25 28.00 28.05 0.05 -0.18% 28.05 7 28.10 6 19.89
2013-03-28 1702 471959 283 13238352 28.10 28.20 27.95 28.10 0.05 0.18% 28.05 1 28.10 2 19.93
2013-03-29 1702 459784 286 12971221 28.35 28.35 28.10 28.15 0.05 0.18% 28.15 1 28.20 20 18.52
2013-04-01 1702 349912 184 9838969 28.30 28.30 28.05 28.05 0.10 -0.36% 28.05 38 28.10 7 18.45
2013-04-02 1702 279038 203 7853960 28.05 28.30 28.05 28.15 0.10 0.36% 28.15 2 28.20 8 18.52
2013-04-03 1702 542317 253 15339943 28.20 28.40 28.10 28.35 0.20 0.71% 28.35 10 28.40 59 18.65
2013-04-08 1702 1039711 510 28594685 27.80 28.00 27.20 27.50 0.85 -3% 27.45 47 27.50 11 18.09
2013-04-09 1702 608896 314 16773653 27.80 27.85 27.45 27.50 0.00 0% 27.50 35 27.60 3 18.09
2013-04-10 1702 658985 283 18120426 27.50 27.65 27.40 27.50 0.00 0% 27.50 20 27.60 12 18.09
2013-04-11 1702 837536 374 23132410 27.50 27.90 27.50 27.50 0.00 0% 27.50 103 27.60 10 18.09
2013-04-12 1702 413001 204 11370870 27.50 27.65 27.45 27.50 0.00 0% 27.50 146 27.55 2 18.09
2013-04-15 1702 271485 144 7475582 27.50 27.75 27.35 27.50 0.00 0% 27.50 47 27.55 5 18.09
2013-04-16 1702 644255 278 17673966 27.10 27.60 27.10 27.50 0.00 0% 27.50 22 27.60 3 18.09
2013-04-17 1702 536069 248 14783795 27.50 27.70 27.45 27.65 0.15 0.55% 27.60 8 27.70 75 18.19
2013-04-18 1702 1049371 604 29607791 27.70 28.50 27.50 28.30 0.65 2.35% 28.25 11 28.30 14 18.62
2013-04-19 1702 1117809 514 31804462 28.50 28.70 28.20 28.30 0.00 0% 28.25 8 28.30 1 18.62
2013-04-22 1702 441421 247 12535791 28.70 28.70 28.20 28.25 0.05 -0.18% 28.20 9 28.25 2 18.59
2013-04-23 1702 3542430 1528 103454070 29.00 29.50 28.95 29.05 0.80 2.83% 29.05 35 29.10 9 19.11
2013-04-24 1702 1948975 742 57023018 29.20 29.40 29.15 29.20 0.15 0.52% 29.20 33 29.25 12 19.21
2013-04-25 1702 2915221 1254 86098364 29.20 29.90 29.05 29.60 0.40 1.37% 29.60 24 29.65 7 19.47
2013-04-26 1702 5313494 2311 162695761 29.95 31.10 29.80 30.15 0.55 1.86% 30.15 21 30.20 15 19.84
2013-04-29 1702 5344044 2107 165120643 30.95 31.20 30.50 30.90 0.75 2.49% 30.85 66 30.90 74 20.33
2013-04-30 1702 7392060 2646 232579360 31.50 31.85 31.00 31.15 0.25 0.81% 31.10 10 31.15 4 20.49
2013-05-02 1702 2350968 1143 73256545 31.15 31.60 30.80 31.20 0.05 0.16% 31.15 22 31.20 77 20.53
2013-05-03 1702 4679421 2168 148187206 31.40 32.25 30.90 31.45 0.25 0.8% 31.40 32 31.45 15 20.69
2013-05-06 1702 2113037 873 67176567 31.65 32.05 31.65 31.70 0.25 0.79% 31.65 21 31.70 104 20.86
2013-05-07 1702 4572286 1808 146253438 31.40 32.30 31.40 31.80 0.10 0.32% 31.80 11 31.85 71 17.67
2013-05-08 1702 4237421 2019 137808408 32.20 32.90 32.05 32.70 0.90 2.83% 32.70 4 32.75 39 18.17
2013-05-09 1702 2477538 1137 80740632 32.90 33.10 32.10 32.60 0.10 -0.31% 32.55 30 32.60 9 18.11
2013-05-10 1702 2165189 818 69897273 32.30 32.70 32.00 32.10 0.50 -1.53% 32.05 17 32.15 11 17.83
2013-05-13 1702 1853712 747 58626446 32.00 32.10 31.45 31.60 0.50 -1.56% 31.60 19 31.65 17 17.56
2013-05-14 1702 1571520 591 49633000 31.65 31.80 31.35 31.70 0.10 0.32% 31.65 23 31.70 263 17.61
2013-05-15 1702 1688540 670 53819069 31.80 32.15 31.60 31.70 0.00 0% 31.65 19 31.70 4 17.61
2013-05-16 1702 1643832 665 52505006 31.80 32.10 31.70 32.00 0.30 0.95% 32.00 3 32.05 7 15.31
2013-05-17 1702 1746192 623 56058699 31.85 32.40 31.50 32.20 0.20 0.63% 32.15 36 32.20 23 15.41
2013-05-20 1702 1406002 606 45552360 32.00 32.75 31.80 32.50 0.30 0.93% 32.45 10 32.50 58 15.55
2013-05-21 1702 2877283 1161 94439351 33.00 33.50 32.25 32.35 0.15 -0.46% 32.35 8 32.45 4 15.48
2013-05-22 1702 3313354 1489 109139769 32.55 33.20 32.50 33.00 0.65 2.01% 33.00 44 33.05 10 15.79
2013-05-23 1702 1613920 804 52747938 32.80 33.05 32.40 32.60 0.40 -1.21% 32.60 15 32.65 2 15.60
2013-05-24 1702 1244593 592 39897021 32.40 32.70 31.50 31.75 0.85 -2.61% 31.75 41 31.85 1 15.19
2013-05-27 1702 509119 291 16247530 32.00 32.05 31.75 32.00 0.25 0.79% 32.00 5 32.05 15 15.31
2013-05-28 1702 1120106 548 36119911 32.00 32.50 31.90 32.40 0.40 1.25% 32.40 2 32.45 18 15.50
2013-05-29 1702 2479044 830 81851987 32.70 33.20 32.70 32.85 0.45 1.39% 32.85 43 32.90 3 15.72
2013-05-30 1702 2540102 992 84365823 33.00 33.60 32.85 33.10 0.25 0.76% 33.10 62 33.15 6 15.84
2013-05-31 1702 2204136 963 73464698 33.40 33.70 32.80 33.25 0.15 0.45% 33.25 3 33.30 14 15.91
2013-06-03 1702 1113311 514 36705733 33.05 33.25 32.70 33.25 0.00 0% 33.20 100 33.25 57 15.91
2013-06-04 1702 1834399 799 61564333 33.40 33.80 33.35 33.40 0.15 0.45% 33.40 2 33.45 6 15.98
2013-06-05 1702 1760260 760 58790231 33.55 33.60 33.20 33.40 0.00 0% 33.40 146 33.45 6 15.98
2013-06-06 1702 1267384 627 42291793 33.20 33.60 33.00 33.45 0.05 0.15% 33.45 37 33.50 73 16.00
2013-06-07 1702 1428921 820 47751453 33.40 33.60 33.15 33.45 0.00 0% 33.40 2 33.45 21 16.00
2013-06-10 1702 1214251 505 40745482 33.80 33.80 33.20 33.55 0.10 0.3% 33.55 29 33.60 2 16.05
2013-06-11 1702 4225426 1695 145525415 33.80 34.70 33.75 34.35 0.80 2.38% 34.35 15 34.45 3 16.44
2013-06-13 1702 2857151 1302 98107846 34.25 34.75 34.00 34.60 0.25 0.73% 34.60 4 34.65 5 16.56
2013-06-14 1702 2754741 1158 93061421 34.70 34.70 33.00 33.45 1.15 -3.32% 33.45 2 33.50 9 16.00
2013-06-17 1702 1477588 639 49086753 33.45 33.50 33.00 33.05 0.40 -1.2% 33.05 42 33.10 5 15.81
2013-06-18 1702 2168453 1085 72252568 33.40 33.80 32.70 33.75 0.70 2.12% 33.75 29 33.80 60 16.15
2013-06-19 1702 1541985 754 52556087 33.90 34.40 33.80 34.20 0.45 1.33% 34.20 17 34.25 6 16.36
2013-06-20 1702 1471199 607 49637952 33.50 34.10 33.35 33.40 0.80 -2.34% 33.40 66 33.45 40 15.98
2013-06-21 1702 5251000 1225 169053847 32.60 33.10 31.65 31.65 1.75 -5.24% 31.65 90 32.00 46 15.14
2013-06-24 1702 1593504 833 50967225 31.85 32.45 31.70 32.20 0.55 1.74% 32.15 11 32.20 91 15.41
2013-06-25 1702 2058239 890 64791786 32.40 32.40 30.75 31.10 1.10 -3.42% 31.10 46 31.35 10 14.88
2013-06-26 1702 998472 585 32129604 33.00 33.00 31.90 32.00 0.90 2.89% 31.95 6 32.00 4 15.31
2013-06-27 1702 1692623 824 55665241 32.50 33.25 32.20 33.05 1.05 3.28% 33.05 31 33.10 10 15.81
2013-06-28 1702 4359156 1627 149445261 33.50 34.80 33.10 34.10 1.05 3.18% 34.10 5 34.15 5 16.32
2013-07-01 1702 2441099 1094 84758415 34.40 35.30 34.00 35.00 0.90 2.64% 35.00 23 35.05 16 16.75
2013-07-02 1702 3500976 1673 124303902 35.40 35.90 34.90 35.40 0.40 1.14% 35.35 34 35.40 38 16.94
2013-07-03 1702 9802949 4035 363696018 35.70 37.85 35.70 37.75 2.35 6.64% 37.70 3 37.75 14 18.06
2013-07-04 1702 7741650 3779 301004482 37.75 39.80 37.30 39.30 1.55 4.11% 39.25 10 39.30 22 18.80
2013-07-05 1702 3654529 1696 143080117 39.50 39.90 38.55 39.15 0.15 -0.38% 39.10 14 39.15 2 18.73
2013-07-08 1702 2849482 1254 110662336 39.10 39.50 38.20 39.00 0.15 -0.38% 38.90 7 39.05 3 18.66
2013-07-09 1702 2542319 1397 100047796 39.00 39.75 38.65 39.00 0.00 0% 39.00 938 39.05 4 18.66
2013-07-10 1702 3999326 2186 159614436 39.15 40.90 38.70 39.80 0.80 2.05% 39.80 1 39.85 1 19.04
2013-07-11 1702 2697904 1425 108167443 40.70 40.90 39.70 39.80 0.00 0% 39.80 18 39.85 4 19.04
2013-07-12 1702 2097000 1113 83802200 39.80 40.50 39.55 40.20 0.40 1.01% 40.05 10 40.20 23 19.23
2013-07-15 1702 1601238 1039 64315064 40.30 40.40 39.75 40.10 0.10 -0.25% 40.05 1 40.10 8 19.19
2013-07-16 1702 6745706 3119 280605648 40.10 42.70 40.10 42.70 2.60 6.48% 42.60 2 42.70 13 20.43
2013-07-17 1702 2774489 1435 116271532 42.50 42.70 41.50 41.80 0.90 -2.11% 41.80 2 41.85 32 20.00
2013-07-18 1702 3363268 1647 135720770 41.60 41.65 39.40 40.00 1.80 -4.31% 40.00 15 40.05 5 19.14
2013-07-19 1702 3228277 1799 131067498 40.20 41.20 39.80 40.00 0.00 0% 40.00 32 40.05 1 19.14
2013-07-22 1702 2413885 1395 98105107 40.10 41.00 40.00 40.95 0.95 2.38% 40.90 1 40.95 25 19.59
2013-07-23 1702 3080062 1532 126672767 41.50 41.90 40.55 40.95 0.00 0% 40.90 81 40.95 197 19.59
2013-07-24 1702 2511092 1280 100765610 40.20 40.95 39.75 40.20 0.75 -1.83% 40.20 10 40.30 1 19.23
2013-07-25 1702 3448699 1687 135332111 40.10 40.10 38.15 39.25 0.95 -2.36% 39.25 11 39.50 12 18.78
2013-07-26 1702 2491938 1294 96504369 38.55 39.20 38.15 38.30 0.95 -2.42% 38.30 3 38.40 7 18.33
2013-07-29 1702 3972912 2085 154738502 38.30 39.90 38.25 39.00 0.70 1.83% 39.00 44 39.05 1 18.66
2013-07-30 1702 3223450 1720 122831323 38.00 38.65 37.55 38.40 0.00 -1.54% 38.40 1 38.45 7 18.37
2013-07-31 1702 1618294 908 62876393 38.40 39.20 38.30 38.70 0.30 0.78% 38.70 14 38.80 61 18.52
2013-08-01 1702 1266949 687 49167935 39.00 39.15 38.25 38.45 0.25 -0.65% 38.40 8 38.45 34 18.40
2013-08-02 1702 1624574 939 62652523 38.45 38.80 38.05 38.75 0.30 0.78% 38.70 61 38.75 15 18.54
2013-08-05 1702 3025953 1719 121353580 38.65 41.10 38.65 40.70 1.95 5.03% 40.70 22 40.80 2 19.47
2013-08-06 1702 1895449 954 76294659 40.60 40.60 39.85 40.10 0.60 -1.47% 40.10 21 40.20 10 19.19
2013-08-07 1702 1429244 813 56318325 39.80 39.80 39.05 39.05 1.05 -2.62% 39.05 28 39.20 1 18.68
2013-08-08 1702 1272765 657 49469404 39.20 39.60 38.55 38.90 0.15 -0.38% 38.80 1 38.95 1 18.61
2013-08-09 1702 2086523 1113 79103302 38.60 38.75 37.20 37.55 1.35 -3.47% 37.55 26 37.60 1 17.97
2013-08-12 1702 1302036 709 48823732 37.55 37.90 37.10 37.15 0.40 -1.07% 37.15 6 37.20 2 17.78
2013-08-13 1702 1655917 912 61110161 37.25 37.60 36.35 37.15 0.00 0% 37.15 4 37.20 7 17.78
2013-08-14 1702 1206010 683 45414395 37.55 38.30 37.20 37.60 0.45 1.21% 37.60 47 37.65 6 17.99
2013-08-15 1702 1935531 971 74147795 37.60 38.70 37.50 38.40 0.80 2.13% 38.40 22 38.45 1 18.37
2013-08-16 1702 2115930 1155 81993520 38.20 39.25 37.90 39.00 0.60 1.56% 39.00 2 39.05 4 15.12
2013-08-19 1702 1092703 526 42376392 39.00 39.00 38.50 38.90 0.10 -0.26% 38.80 5 38.90 2 15.08
2013-08-20 1702 968651 567 37344363 38.90 38.95 38.30 38.50 0.40 -1.03% 38.50 7 38.60 23 14.92
2013-08-22 1702 2901956 1682 114599448 38.95 40.00 38.60 39.70 1.20 3.12% 39.70 17 39.75 12 15.39
2013-08-23 1702 2842418 1536 113784720 39.80 40.50 39.65 40.10 0.40 1.01% 40.10 148 40.15 14 15.54
2013-08-26 1702 2382293 1164 96519625 40.35 40.80 40.00 40.55 0.45 1.12% 40.50 15 40.55 52 15.72
2013-08-27 1702 2589322 1373 101942371 40.55 40.55 38.50 39.45 1.10 -2.71% 39.40 1 39.45 67 15.29
2013-08-28 1702 3229293 1801 123059889 38.35 39.30 37.60 38.55 0.90 -2.28% 38.55 3 38.60 12 14.94
2013-08-29 1702 2251039 1528 86244999 38.55 38.70 38.10 38.50 0.05 -0.13% 38.45 54 38.50 241 14.92
2013-08-30 1702 1817804 966 69796301 38.40 38.80 38.15 38.50 0.00 0% 38.35 20 38.50 182 14.92
2013-09-02 1702 1477736 813 57328004 38.80 39.10 38.50 39.00 0.50 1.3% 38.95 6 39.00 6 15.12
2013-09-03 1702 1475762 783 57929173 39.10 39.70 38.85 39.60 0.60 1.54% 39.60 2 39.65 1 15.35
2013-09-04 1702 2252707 1200 90009047 39.60 40.20 39.30 40.10 0.50 1.26% 40.05 14 40.10 61 15.54
2013-09-05 1702 1583607 804 63469530 40.30 40.50 39.90 40.10 0.00 0% 40.05 7 40.10 136 15.54
2013-09-06 1702 1100762 606 43793076 40.10 40.15 39.10 40.00 0.10 -0.25% 40.00 1 40.05 16 15.50
2013-09-09 1702 1034295 463 40873978 39.70 40.00 39.20 39.80 0.20 -0.5% 39.75 30 39.90 23 15.43
2013-09-10 1702 1030054 749 41117099 39.95 40.00 39.50 39.95 0.15 0.38% 39.95 13 40.00 267 15.48
2013-09-11 1702 1375676 647 54993354 39.95 40.15 39.80 40.15 0.20 0.5% 40.10 5 40.20 39 15.56
2013-09-12 1702 6478639 2734 272487880 40.20 42.95 40.20 42.95 2.80 6.97% 42.95 8033 0.00 0 16.65
2013-09-13 1702 7415924 2995 319124308 43.55 43.80 41.70 42.00 0.95 -2.21% 42.00 39 42.10 35 16.28
2013-09-14 1702 3422194 1547 143506740 42.00 42.45 41.30 41.30 0.70 -1.67% 41.30 7 41.35 2 16.01
2013-09-16 1702 4124528 1618 171073102 41.50 42.30 41.00 41.25 0.05 -0.12% 41.25 20 41.30 26 15.99
2013-09-17 1702 1587393 961 65492456 41.25 41.80 40.85 41.25 0.00 0% 41.20 18 41.25 9 15.99
2013-09-18 1702 2147194 1071 89171648 41.50 41.80 41.20 41.25 0.00 0% 41.20 36 41.25 65 15.99
2013-09-23 1702 5283382 2575 225656640 41.90 43.40 41.80 43.20 1.95 4.73% 43.20 29 43.25 32 16.74
2013-09-24 1702 4701059 2036 205672017 43.50 44.15 43.50 43.70 0.50 1.16% 43.70 428 43.80 4 16.94
2013-09-25 1702 2224909 1136 97009418 43.70 43.95 43.10 43.85 0.15 0.34% 43.80 70 43.85 37 17.00
2013-09-26 1702 1908739 1032 81659005 43.95 43.95 42.10 42.40 1.45 -3.31% 42.35 9 42.40 10 16.43
2013-09-27 1702 2296443 1216 98899787 42.30 43.70 42.15 43.10 0.70 1.65% 43.10 11 43.20 31 16.71
2013-09-30 1702 4375168 2459 194099290 43.10 45.30 42.65 44.95 1.85 4.29% 44.95 12 45.00 143 17.42
2013-10-01 1702 3101081 1644 137641614 45.00 45.25 44.00 44.30 0.65 -1.45% 44.25 2 44.30 2 17.17
2013-10-02 1702 4257928 2129 193156003 44.60 46.45 44.20 45.60 1.30 2.93% 45.55 84 45.60 5 17.67
2013-10-03 1702 11277493 4149 540956898 46.00 48.75 45.30 48.10 2.50 5.48% 48.05 22 48.10 24 18.64
2013-10-04 1702 3749145 1895 179808312 47.95 48.50 47.35 48.10 0.00 0% 48.10 241 48.35 2 18.64
2013-10-07 1702 4205808 2166 206276613 48.10 49.75 48.10 48.60 0.50 1.04% 48.55 8 48.60 75 18.84
2013-10-08 1702 2361734 1442 113538909 48.60 49.25 47.35 47.75 0.85 -1.75% 47.75 1 47.95 56 18.51
2013-10-09 1702 6466360 3485 320134740 47.75 50.20 47.75 49.00 1.25 2.62% 49.00 49 49.15 1 18.99
2013-10-11 1702 2491776 1447 123452029 50.10 50.50 49.00 49.35 0.35 0.71% 49.35 10 49.40 41 19.13
2013-10-14 1702 2068255 1191 100061586 49.60 49.60 47.80 48.40 0.95 -1.93% 48.40 21 48.45 1 18.76
2013-10-15 1702 1821147 1058 89088875 48.80 49.50 48.50 48.50 0.10 0.21% 48.50 408 48.70 2 18.80
2013-10-16 1702 3102224 1739 153911276 48.70 50.40 48.70 49.00 0.50 1.03% 49.00 34 49.05 3 18.99
2013-10-17 1702 5675633 2875 288031233 50.10 51.40 49.50 51.00 2.00 4.08% 51.00 19 51.10 20 19.77
2013-10-18 1702 2145963 1238 109185916 51.30 51.70 50.40 50.80 0.20 -0.39% 50.70 62 50.80 2 19.69
2013-10-21 1702 1733040 1115 86838948 50.80 51.00 49.60 50.30 0.50 -0.98% 50.30 3 50.40 9 19.50
2013-10-22 1702 4895334 2430 253473434 51.70 52.60 50.60 51.00 0.70 1.39% 51.00 26 51.10 1 19.77
2013-10-23 1702 1876095 1067 95293181 51.40 51.40 50.40 50.40 0.60 -1.18% 50.30 98 50.50 20 19.53
2013-10-24 1702 1232777 776 62318625 50.40 51.20 49.80 51.20 0.80 1.59% 51.00 14 51.20 9 19.84
2013-10-25 1702 1245562 704 63150499 51.20 51.40 50.30 50.40 0.80 -1.56% 50.40 1 50.50 1 19.53
2013-10-28 1702 1974114 1308 97874524 50.10 51.00 49.10 49.35 1.05 -2.08% 49.35 49 49.40 4 19.13
2013-10-29 1702 1170480 782 58298942 49.35 50.30 49.35 49.90 0.55 1.11% 49.85 3 49.90 12 19.34
2013-10-30 1702 1886176 1110 92874504 50.00 50.40 48.70 49.20 0.70 -1.4% 49.15 26 49.20 23 19.07
2013-10-31 1702 899522 571 44487334 49.20 49.80 49.05 49.55 0.35 0.71% 49.50 7 49.55 6 19.21
2013-11-01 1702 2641570 1694 133322856 49.65 51.30 49.50 50.90 1.35 2.72% 50.70 2 50.90 41 19.73
2013-11-04 1702 3342895 2308 163942055 51.00 51.00 48.10 49.00 1.90 -3.73% 49.00 24 49.20 5 18.99
2013-11-05 1702 4597693 2437 214205274 49.00 49.40 45.60 45.95 3.05 -6.22% 45.90 16 45.95 7 17.81
2013-11-06 1702 2324561 1830 108760523 45.95 47.50 45.95 46.65 0.70 1.52% 46.65 2 46.70 14 18.08
2013-11-07 1702 1511970 815 71336777 47.10 47.50 47.00 47.00 0.35 0.75% 47.00 393 47.05 4 18.22
2013-11-08 1702 1009843 577 47226265 47.00 47.30 46.35 46.50 0.50 -1.06% 46.50 22 46.65 3 18.02
2013-11-11 1702 2238870 796 96831117 43.25 43.25 43.25 43.25 3.25 -6.99% 0.00 0 43.25 2367 16.76
2013-11-12 1702 7869012 3453 327968056 40.50 43.25 40.50 43.10 0.15 -0.35% 43.05 2 43.10 118 16.71
2013-11-13 1702 4818405 2159 200895248 42.00 42.35 40.90 41.50 1.60 -3.71% 41.50 42 41.55 21 16.09
2013-11-14 1702 5438356 2439 235594393 43.10 44.30 42.50 44.05 2.55 6.14% 44.05 9 44.10 21 17.07
2013-11-15 1702 2934055 1435 130834843 44.40 45.60 43.20 45.30 1.25 2.84% 45.20 18 45.30 11 14.80
2013-11-18 1702 4111437 1916 193109399 45.30 47.80 45.30 47.80 2.50 5.52% 47.60 1 47.80 4 15.62
2013-11-19 1702 3806691 1908 184014238 47.80 49.00 47.55 48.60 0.80 1.67% 48.60 10 48.70 12 15.88
2013-11-20 1702 1928019 1230 92727451 48.60 48.60 47.80 48.10 0.50 -1.03% 48.00 15 48.15 3 15.72
2013-11-21 1702 2650685 1409 124076885 47.35 47.50 46.00 47.50 0.60 -1.25% 47.45 5 47.50 4 15.52
2013-11-22 1702 1570057 793 73359038 47.40 47.80 46.00 46.35 1.15 -2.42% 46.35 17 46.40 3 15.15
2013-11-25 1702 1044666 620 48209761 46.40 46.85 45.80 46.20 0.15 -0.32% 46.20 1 46.25 8 15.10
2013-11-26 1702 836193 600 39174207 46.70 47.20 46.60 46.80 0.60 1.3% 46.80 17 46.85 8 15.29
2013-11-27 1702 807610 569 37429567 47.00 47.00 46.00 46.35 0.45 -0.96% 46.35 8 46.40 2 15.15
2013-11-28 1702 1226261 699 57812187 46.65 47.60 46.50 46.90 0.55 1.19% 46.90 9 46.95 1 15.33
2013-11-29 1702 885594 530 41713018 47.45 47.45 46.75 47.30 0.40 0.85% 47.30 14 47.35 8 15.46
2013-12-02 1702 504837 413 23783696 47.30 47.35 46.55 47.25 0.05 -0.11% 47.20 7 47.25 4 15.44
2013-12-03 1702 1137247 600 53084867 47.25 47.25 46.45 46.65 0.60 -1.27% 46.65 24 46.85 4 15.25
2013-12-04 1702 1151938 636 53921221 46.50 47.40 46.10 47.20 0.55 1.18% 47.10 23 47.20 40 15.42
2013-12-05 1702 877420 495 40827699 46.80 47.20 46.15 46.60 0.60 -1.27% 46.40 1 46.60 1 15.23
2013-12-06 1702 888191 476 41464891 46.60 46.90 46.60 46.60 0.00 0% 46.60 152 46.65 3 15.23
2013-12-09 1702 1569178 857 72521052 46.70 47.25 45.40 45.60 1.00 -2.15% 45.60 31 45.70 17 14.90
2013-12-10 1702 1053007 589 47482308 45.60 45.90 44.80 45.00 0.60 -1.32% 45.00 54 45.05 8 14.71
2013-12-11 1702 800835 558 36625489 45.20 46.20 45.20 45.50 0.50 1.11% 45.50 5 45.70 21 14.87
2013-12-12 1702 419683 287 18988637 45.30 45.55 45.10 45.15 0.35 -0.77% 45.15 1 45.35 2 14.75
2013-12-13 1702 1124789 774 50768227 45.00 45.65 44.80 45.65 0.50 1.11% 45.35 7 45.70 16 14.92
2013-12-16 1702 763808 436 34872857 45.80 46.20 45.35 45.50 0.15 -0.33% 45.50 34 45.55 5 14.87
2013-12-17 1702 1090506 890 49546119 45.50 46.15 45.10 45.30 0.20 -0.44% 45.30 2 45.45 1 14.80
2013-12-18 1702 606328 340 27632360 46.00 46.00 45.30 45.30 0.00 0% 45.30 8 45.70 3 14.80
2013-12-19 1702 485426 388 22124512 45.30 45.85 45.30 45.65 0.35 0.77% 45.60 10 45.65 10 14.92
2013-12-20 1702 506064 303 23121241 46.00 46.00 45.50 45.60 0.05 -0.11% 45.60 30 45.70 3 14.90
2013-12-23 1702 788553 490 36067273 46.05 46.15 45.40 45.75 0.15 0.33% 45.75 3 45.80 4 14.95
2013-12-24 1702 593853 376 27059722 45.60 45.90 45.35 45.40 0.35 -0.77% 45.40 97 45.55 5 14.84
2013-12-25 1702 1199183 505 54108006 45.20 45.70 44.70 44.85 0.55 -1.21% 44.85 16 44.90 8 14.66
2013-12-26 1702 518158 283 23403573 45.25 45.35 44.80 45.10 0.25 0.56% 45.10 1 45.15 13 14.74
2013-12-27 1702 677076 396 30445343 45.10 45.40 44.85 44.95 0.15 -0.33% 44.95 1 45.00 10 14.69
2013-12-30 1702 876313 519 39870301 45.30 45.80 45.00 45.65 0.70 1.56% 45.60 14 45.65 7 14.92
2013-12-31 1702 396511 304 18040591 45.65 45.90 45.30 45.50 0.15 -0.33% 45.50 17 45.60 96 14.87
2013-12-31 1702 396511 304 18040591 45.65 45.90 45.30 45.50 0.15 0% 45.50 17 45.60 96 14.87